股票概览
26.76
+9.99%
+2.43
24.2
开盘价
26.76
最高价
24.01
最低价
91,666
成交量
数据更新至: 2024-08-30
技术指标
24.91
MA5 (5日均线)
26.16
MA10 (10日均线)
28.16
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 24.2 | 26.76 | 24.01 | 26.76 | +9.99% | 91,666 | 237,169,923 |
| 2024-08-29 | 23.5 | 24.46 | 23.25 | 24.33 | +2.79% | 55,375 | 132,577,388 |
| 2024-08-28 | 24.1 | 24.19 | 23.48 | 23.67 | -2.23% | 37,570 | 89,157,946 |
| 2024-08-27 | 25.31 | 25.38 | 23.88 | 24.21 | -5.28% | 70,909 | 172,420,187 |
| 2024-08-26 | 26.35 | 26.55 | 25.35 | 25.56 | -2.52% | 43,603 | 112,487,575 |
| 2024-08-23 | 26.03 | 26.77 | 26 | 26.22 | -0.49% | 31,919 | 84,229,724 |
| 2024-08-22 | 27.58 | 27.9 | 26.25 | 26.35 | -4.15% | 40,169 | 107,736,786 |
| 2024-08-21 | 28 | 28.16 | 27.38 | 27.49 | -1.96% | 27,487 | 75,966,570 |
| 2024-08-20 | 28.75 | 29.01 | 28.01 | 28.04 | -3.34% | 31,800 | 90,142,909 |
| 2024-08-19 | 28.77 | 30 | 28.74 | 29.01 | +1.19% | 40,309 | 118,897,000 |
| 2024-08-16 | 29.63 | 29.69 | 28.66 | 28.67 | -3.08% | 40,638 | 117,960,369 |
| 2024-08-15 | 29.5 | 30.5 | 29.26 | 29.58 | +0.07% | 29,200 | 87,340,404 |
| 2024-08-14 | 29.75 | 29.9 | 29.49 | 29.56 | -0.81% | 14,406 | 42,713,273 |
| 2024-08-13 | 29.3 | 29.92 | 29.23 | 29.8 | +1.46% | 19,208 | 56,728,537 |
| 2024-08-12 | 29.21 | 29.82 | 28.92 | 29.37 | -0.17% | 19,822 | 58,235,476 |
| 2024-08-09 | 30.18 | 30.35 | 29.33 | 29.42 | -1.77% | 27,342 | 81,370,865 |
| 2024-08-08 | 31.21 | 31.21 | 29.73 | 29.95 | -4.16% | 43,616 | 131,948,338 |
| 2024-08-07 | 31.5 | 31.78 | 30.8 | 31.25 | -0.89% | 28,607 | 89,395,973 |
| 2024-08-06 | 33.04 | 33.2 | 31.16 | 31.53 | -2.75% | 45,979 | 146,848,766 |
| 2024-08-05 | 32.2 | 33.21 | 32.01 | 32.42 | +0.43% | 46,310 | 151,002,150 |
| 2024-08-02 | 32.01 | 32.66 | 31.9 | 32.28 | +0.22% | 33,852 | 109,333,901 |
| 2024-08-01 | 32.21 | 33.16 | 31.95 | 32.21 | -0.71% | 48,642 | 157,986,095 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：